Chilean Cobalt Corp. (COBA)
OTCMKTS · Delayed Price · Currency is USD
2.020
+0.020 (1.00%)
May 14, 2026, 9:30 AM EST
Chilean Cobalt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.90 | 2.01 | 1.90 | 2.00 | 2.00 | 0.50% | 14,179 |
| May 12, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 480 |
| May 11, 2026 | 1.80 | 2.03 | 1.80 | 2.01 | 2.01 | 11.67% | 23,612 |
| May 8, 2026 | 1.95 | 2.00 | 1.80 | 1.80 | 1.80 | -9.37% | 18,733 |
| May 7, 2026 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 4.53% | 51,347 |
| May 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,152 |
| May 5, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -6.40% | 1,554 |
| May 1, 2026 | 2.18 | 2.18 | 2.00 | 2.03 | 2.03 | 1.50% | 6,845 |
| Apr 30, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -1.72% | 350 |
| Apr 29, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 1.75% | 1,750 |
| Apr 28, 2026 | 1.99 | 2.03 | 1.99 | 2.00 | 2.00 | - | 915 |
| Apr 27, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | - | 950 |
| Apr 24, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -0.40% | 1,380 |
| Apr 23, 2026 | 2.13 | 2.15 | 2.01 | 2.01 | 2.01 | -8.73% | 515 |
| Apr 22, 2026 | 2.06 | 2.25 | 2.06 | 2.20 | 2.20 | 5.01% | 4,125 |
| Apr 21, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -4.16% | 1,290 |
| Apr 20, 2026 | 2.22 | 2.25 | 2.06 | 2.19 | 2.19 | 4.10% | 3,601 |
| Apr 17, 2026 | 2.06 | 2.15 | 2.06 | 2.10 | 2.10 | -2.33% | 4,850 |
| Apr 16, 2026 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 7.50% | 1,775 |
| Apr 15, 2026 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | - | 1,896 |
| Apr 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 225 |
| Apr 13, 2026 | 1.85 | 2.10 | 1.85 | 2.10 | 2.10 | - | 7,018 |
| Apr 10, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 10,261 |
| Apr 9, 2026 | 2.00 | 2.32 | 1.97 | 2.20 | 2.20 | 9.95% | 12,080 |
| Apr 8, 2026 | 2.07 | 2.08 | 1.95 | 2.00 | 2.00 | 0.05% | 5,910 |
| Apr 7, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.52% | 8,505 |
| Apr 6, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 3.25% | 6,160 |
| Apr 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.49% | 301 |
| Mar 31, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 5.62% | 3,470 |
| Mar 30, 2026 | 1.78 | 1.78 | 1.72 | 1.78 | 1.78 | - | 6,500 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.72 | 1.78 | 1.78 | 3.49% | 10,010 |
| Mar 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | 102 |
| Mar 19, 2026 | 1.51 | 1.73 | 1.51 | 1.73 | 1.73 | 21.05% | 300 |
| Mar 16, 2026 | 1.98 | 2.02 | 1.43 | 1.43 | 1.43 | -28.75% | 11,187 |
| Mar 13, 2026 | 1.40 | 2.31 | 1.40 | 2.00 | 2.00 | 68.07% | 43,583 |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,105 |
| Mar 10, 2026 | 1.05 | 1.19 | 1.00 | 1.19 | 1.19 | 16.67% | 2,570 |
| Mar 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 120 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.00 | 1.00 | 1.00 | - | 2,890 |
| Mar 4, 2026 | 1.21 | 1.31 | 0.75 | 1.00 | 1.00 | -25.93% | 10,031 |
| Mar 3, 2026 | 1.70 | 1.70 | 1.35 | 1.35 | 1.35 | -12.90% | 912 |
| Mar 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 334 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 283 |
| Feb 24, 2026 | 1.69 | 1.69 | 1.21 | 1.42 | 1.42 | -19.09% | 1,267 |
| Feb 23, 2026 | 1.56 | 1.76 | 1.56 | 1.76 | 1.76 | -14.39% | 612 |
| Feb 20, 2026 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | 10.81% | 800 |
| Feb 19, 2026 | 2.15 | 2.15 | 1.85 | 1.85 | 1.85 | -13.95% | 525 |
| Feb 18, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 4.88% | 10,822 |
| Feb 17, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 2,600 |
| Feb 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,135 |